La bourse est fermée
Dow Jones
39 843,25 +285,14 (+0,72 %) Nasdaq
16 733,19 +222,01 (+1,34 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 143,30 +3 717,24 (+6,59 %)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:10PM EDT. Marché ouvert.
Prix d’exercice:40.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517C00040000 | 2024-05-13 2:37PM EDT | 2024-05-17 | 30.95 | 34.55 | 35.70 | 0.00 | - | 18 | 17 | 275.00% |
| WDC240524C00040000 | 2024-05-06 3:24PM EDT | 2024-05-24 | 32.53 | 34.30 | 35.80 | 0.00 | - | 1 | 1 | 256.84% |
| WDC240531C00040000 | 2024-04-26 3:49PM EDT | 2024-05-31 | 31.52 | 34.80 | 35.70 | 0.00 | - | 60 | 60 | 146.68% |
| WDC240621C00040000 | 2024-05-14 12:03PM EDT | 2024-06-21 | 33.33 | 34.85 | 36.20 | 0.00 | - | 388 | 1,186 | 118.26% |
| WDC240719C00040000 | 2024-05-09 10:42AM EDT | 2024-07-19 | 32.85 | 35.00 | 35.90 | 0.00 | - | 1 | 47 | 86.33% |
| WDC240816C00040000 | 2024-04-08 9:33AM EDT | 2024-08-16 | 35.09 | 30.55 | 31.85 | 0.00 | - | 25 | 33 | 0.00% |
| WDC240920C00040000 | 2024-04-01 12:42PM EDT | 2024-09-20 | 33.35 | 31.15 | 33.50 | 0.00 | - | 1 | 59 | 0.00% |
| WDC241018C00040000 | 2024-02-22 12:47PM EDT | 2024-10-18 | 17.53 | 24.85 | 25.85 | 0.00 | - | 5 | 49 | 0.00% |
| WDC241115C00040000 | 2024-04-30 1:52PM EDT | 2024-11-15 | 32.50 | 34.85 | 37.30 | 0.00 | - | 5 | 4 | 64.65% |
| WDC250117C00040000 | 2024-05-14 3:44PM EDT | 2025-01-17 | 35.35 | 35.80 | 37.25 | 0.00 | - | 9 | 10,734 | 61.82% |
| WDC250221C00040000 | 2024-04-15 2:37PM EDT | 2025-02-21 | 33.45 | 35.15 | 38.85 | 0.00 | - | 3 | 10 | 63.03% |
| WDC250620C00040000 | 2024-05-06 10:51AM EDT | 2025-06-20 | 36.65 | 36.15 | 39.30 | 0.00 | - | 1 | 10 | 58.77% |
| WDC260116C00040000 | 2024-05-15 10:29AM EDT | 2026-01-16 | 39.18 | 37.90 | 39.80 | +2.14 | +5.78% | 1 | 22 | 54.25% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240531P00040000 | 2024-05-07 3:25PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 2 | 115.63% |
| WDC240607P00040000 | 2024-05-02 9:30AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 1 | 95.31% |
| WDC240614P00040000 | 2024-05-07 3:30PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 2 | 83.59% |
| WDC240621P00040000 | 2024-05-09 3:18PM EDT | 2024-06-21 | 0.06 | 0.02 | 0.04 | 0.00 | - | 3 | 2,946 | 78.91% |
| WDC240719P00040000 | 2024-04-22 9:34AM EDT | 2024-07-19 | 0.39 | 0.01 | 0.31 | 0.00 | - | 3 | 10 | 75.20% |
| WDC240816P00040000 | 2024-03-27 11:37AM EDT | 2024-08-16 | 0.30 | 0.02 | 0.68 | 0.00 | - | 1 | 40 | 72.36% |
| WDC240920P00040000 | 2024-04-10 1:54PM EDT | 2024-09-20 | 0.35 | 0.06 | 0.49 | 0.00 | - | 8 | 205 | 59.03% |
| WDC241018P00040000 | 2024-05-07 12:51PM EDT | 2024-10-18 | 0.31 | 0.06 | 0.60 | 0.00 | - | 4 | 277 | 55.37% |
| WDC241115P00040000 | 2024-05-15 12:51PM EDT | 2024-11-15 | 0.24 | 0.00 | 0.68 | +0.21 | +700.00% | 6 | 285 | 51.27% |
| WDC250117P00040000 | 2024-05-06 1:21PM EDT | 2025-01-17 | 0.35 | 0.31 | 0.40 | +0.15 | +75.00% | 50 | 13,984 | 45.75% |
| WDC250221P00040000 | 2024-05-08 11:28AM EDT | 2025-02-21 | 0.63 | 0.00 | 0.90 | 0.00 | - | 1 | 99 | 51.27% |
| WDC250620P00040000 | 2024-03-26 3:00PM EDT | 2025-06-20 | 1.46 | 1.23 | 2.09 | 0.00 | - | 6 | 397 | 50.78% |
| WDC260116P00040000 | 2024-05-14 12:39PM EDT | 2026-01-16 | 1.65 | 1.40 | 1.56 | 0.00 | - | 1 | 1,000 | 40.42% |
